QuickLogic Corporation (QUIK)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 2.66666666667 | 9 | 9.4199 | 8.37 | 212511 | 8.75898711 | CS |
| 4 | 1.41 | 18.0076628352 | 7.83 | 13.3591 | 7.6 | 402730 | 10.55974385 | CS |
| 12 | 0.72 | 8.45070422535 | 8.52 | 13.3591 | 6.75 | 227949 | 9.20300777 | CS |
| 26 | -3.24 | -25.9615384615 | 12.48 | 13.3591 | 6.75 | 190728 | 8.97674257 | CS |
| 52 | -4.48 | -32.6530612245 | 13.72 | 20.75 | 6.75 | 230085 | 11.83083 | CS |
| 156 | 4.05 | 78.0346820809 | 5.19 | 20.75 | 4.25 | 108131 | 10.87314927 | CS |
| 260 | 1.23 | 15.3558052434 | 8.01 | 20.75 | 2.1172 | 116936 | 8.68876826 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 9.14 | 0.33 | 3.75 | 8.98 | 9.195 | 8.77 | 203067 |
| 1737070500 | 8.81 | -0.33 | -3.61 | 9.3 | 9.345 | 8.7325 | 163969 |
| 1736984100 | 9.14 | 0.63 | 7.40 | 8.82 | 9.4199 | 8.71 | 184307 |
| 1736897700 | 8.51 | 0.03 | 0.35 | 8.75 | 9.01 | 8.46 | 161948 |
| 1736811300 | 8.48 | -0.37 | -4.18 | 8.72 | 8.8163 | 8.3699999 | 239281 |
| 1736552100 | 8.85 | -0.39 | -4.22 | 9.05 | 9.15 | 8.6 | 306534 |
| 1736379300 | 9.24 | -1.44 | -13.48 | 10.5108 | 10.56 | 8.85 | 526902 |
| 1736292900 | 10.68 | -1.22 | -10.25 | 12.09 | 12.1 | 10.4017 | 390221 |
| 1736206500 | 11.9 | 0.08 | 0.68 | 11.8 | 12.25 | 11.39 | 270595 |
| 1735947300 | 11.82 | -0.16 | -1.34 | 12 | 12.49 | 11.56 | 283829 |
| 1735860900 | 11.98 | 0.68 | 6.02 | 11.75 | 13.08 | 11.42 | 640991 |
| 1735688100 | 11.3 | -0.41 | -3.50 | 12.24 | 12.24 | 10.91 | 600355 |
| 1735601700 | 11.71 | 1.85 | 18.76 | 9.7125 | 13.3591 | 9.7125 | 1692504 |
| 1735342500 | 9.86 | -0.32 | -3.14 | 10.18 | 10.47 | 9.28 | 160920 |
| 1735256100 | 10.18 | 0.94 | 10.17 | 8.92 | 10.32 | 8.8 | 319575 |
| 1735077840 | 9.24 | -0.17 | -1.81 | 9.13 | 9.32 | 8.74 | 175523 |
| 1734996900 | 9.41 | 1.57 | 20.03 | 8.65 | 10.0499 | 8.65 | 530487 |
| 1734737700 | 7.84 | -0.12 | -1.51 | 7.7 | 8.07 | 7.6 | 128248 |
| 1734651300 | 7.96 | -0.25 | -3.05 | 8.4 | 8.4 | 7.88 | 124228 |
| 1734564900 | 8.21 | -0.19 | -2.26 | 8.445 | 9.227074 | 8.07 | 287934 |
| 1734478500 | 8.4 | 0.31 | 3.83 | 8.22 | 8.6023 | 8.175 | 201222 |
| 1734392100 | 8.09 | 0.34 | 4.39 | 7.74 | 8.1137 | 7.73 | 128352 |
| 1734132900 | 7.75 | 0.02 | 0.26 | 7.73 | 7.86 | 7.54 | 79119 |
| 1734046500 | 7.73 | 0.08 | 1.05 | 7.58 | 7.83 | 7.54 | 88179 |
| 1733960100 | 7.65 | 0.24 | 3.24 | 7.34 | 7.6663 | 7.26 | 85340 |
| 1733873700 | 7.41 | -0.19 | -2.50 | 7.56 | 7.61 | 7.347 | 118739 |
| 1733787300 | 7.6 | 0.1 | 1.33 | 7.5623 | 7.95 | 7.534 | 116130 |
| 1733528100 | 7.5 | 0.19 | 2.60 | 7.31 | 7.6 | 7.2701 | 96692 |
| 1733441700 | 7.31 | -0.62 | -7.82 | 7.84 | 7.86 | 7.11 | 300538 |
| 1733355300 | 7.93 | 0.01 | 0.13 | 7.93 | 8.1144 | 7.87 | 73743 |
| 1733268900 | 7.92 | -0.22 | -2.70 | 8.1917 | 8.1917 | 7.89 | 100625 |
| 1733182500 | 8.14 | 0.51 | 6.68 | 7.68 | 8.255 | 7.68 | 168304 |
| 1732917840 | 7.63 | -0.11 | -1.42 | 7.82 | 7.825 | 7.59 | 80137 |
| 1732750500 | 7.74 | 0.16 | 2.11 | 7.6 | 7.82 | 7.51 | 95513 |
| 1732664100 | 7.58 | -0.2 | -2.57 | 7.75 | 7.7665 | 7.465 | 100401 |
| 1732577700 | 7.78 | 0.25 | 3.32 | 7.5 | 7.89 | 7.5 | 181486 |
| 1732318500 | 7.53 | 0.01 | 0.13 | 7.5745 | 7.68 | 7.48 | 67372 |
| 1732232100 | 7.52 | 0.44 | 6.21 | 7.16 | 7.6 | 7.05 | 163611 |
| 1732145700 | 7.08 | 0.03 | 0.43 | 7.02 | 7.09 | 6.75 | 173735 |
| 1732059300 | 7.05 | 0.17 | 2.47 | 6.8665 | 7.13 | 6.85 | 234747 |
| 1731972900 | 6.88 | -0.16 | -2.27 | 7.01 | 7.09 | 6.82 | 168654 |
| 1731713700 | 7.04 | -0.59 | -7.73 | 7.5 | 7.5 | 6.95 | 262322 |
| 1731627300 | 7.63 | -0.26 | -3.30 | 7.87 | 7.96 | 7.595 | 191643 |
| 1731540900 | 7.89 | 0.5 | 6.77 | 7.47 | 7.98 | 7.42 | 245161 |
| 1731454500 | 7.39 | -0.75 | -9.21 | 7.77 | 7.86 | 7.2 | 364524 |
| 1731368100 | 8.14 | 0.12 | 1.50 | 8.16 | 8.34 | 7.99 | 200096 |
| 1731108900 | 8.02 | -0.05 | -0.62 | 7.92 | 8.1 | 7.8 | 146278 |
| 1731022500 | 8.07 | -0.09 | -1.10 | 8.25 | 8.3699999 | 8.02 | 104458 |
| 1730936100 | 8.16 | 0.52 | 6.81 | 7.9 | 8.285 | 7.9 | 140938 |
| 1730849700 | 7.64 | 0.24 | 3.24 | 7.4 | 7.68 | 7.32 | 80751 |
| 1730763300 | 7.4 | -0.13 | -1.73 | 7.5 | 7.5699 | 7.36 | 81269 |
| 1730500500 | 7.53 | 0.11 | 1.48 | 7.44 | 7.6 | 7.39 | 119273 |
| 1730414100 | 7.42 | -0.3 | -3.89 | 7.7 | 7.72 | 7.259934 | 131804 |
| 1730327700 | 7.72 | -0.04 | -0.52 | 7.68 | 7.8299 | 7.45 | 133856 |
| 1730241300 | 7.76 | -0.48 | -5.83 | 8.2 | 8.2 | 7.69 | 210713 |
| 1730154900 | 8.24 | -0.33 | -3.85 | 8.65 | 8.9 | 8.16 | 265058 |
| 1729895700 | 8.57 | 0.16 | 1.90 | 8.52 | 8.72 | 8.445 | 49384 |
| 1729809300 | 8.41 | 0.18 | 2.19 | 8.33 | 8.64 | 8.255 | 69042 |
| 1729722900 | 8.23 | 0.07 | 0.86 | 8.13 | 8.25 | 8.1 | 64570 |
| 1729636500 | 8.16 | 0.04 | 0.49 | 8.1 | 8.22 | 7.97 | 67950 |
| 1729550100 | 8.1199999 | -0.21 | -2.52 | 8.41 | 8.41 | 8.03 | 98135 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
